Premium
Edgewell Personal Care Company (EPC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.92 | 17.0583115753 | 22.98 | 27.08 | 21.67 | 1925983 | 25.3178676 | CS |
| 4 | 9.6 | 55.4913294798 | 17.3 | 27.08 | 17 | 1141351 | 22.4304513 | CS |
| 12 | 6.28 | 30.4558680892 | 20.62 | 27.08 | 15.725 | 873686 | 21.06130139 | CS |
| 26 | 9.47 | 54.3316121629 | 17.43 | 27.08 | 15.725 | 803436 | 20.59733161 | CS |
| 52 | 3.19 | 13.4542387178 | 23.71 | 27.24 | 15.725 | 785419 | 20.83688735 | CS |
| 156 | -15.32 | -36.2861203221 | 42.22 | 42.67 | 15.725 | 559585 | 28.25130874 | CS |
| 260 | -17.47 | -39.3734505296 | 44.37 | 51.86 | 15.725 | 502463 | 32.14449607 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782427200 | 25.49 | -1.09 | -4.10 | 26.44 | 26.735 | 25.15 | 1221473 |
| 1782340800 | 26.58 | 0.36 | 1.37 | 26.07 | 26.695 | 25.85 | 1513039 |
| 1782254400 | 26.22 | 3.5 | 15.40 | 24.78 | 26.7 | 24.66 | 3082852 |
| 1782168000 | 22.72 | -0.39 | -1.69 | 22.98 | 23.86 | 21.67 | 1886567 |
| 1781822400 | 23.11 | 0.55 | 2.44 | 22.83 | 24.1 | 22.61 | 1849347 |
| 1781736000 | 22.56 | -0.09 | -0.40 | 22.84 | 23.355 | 22.14 | 791144 |
| 1781649600 | 22.65 | -0.34 | -1.48 | 22.97 | 23.5492 | 22.32 | 1024604 |
| 1781563200 | 22.99 | 0.05 | 0.22 | 22.77 | 23.38 | 22.74 | 856118 |
| 1781304000 | 22.94 | 1.29 | 5.96 | 21.65 | 23.51 | 21.57 | 869928 |
| 1781217600 | 21.65 | 0.06 | 0.28 | 21.78 | 21.94 | 21.15 | 800948 |
| 1781131200 | 21.59 | 0.86 | 4.15 | 20.73 | 21.65 | 20.4 | 839291 |
| 1781044800 | 20.73 | 0.45 | 2.22 | 20.49 | 20.78 | 20.29 | 751513 |
| 1780958400 | 20.28 | 0.41 | 2.06 | 19.85 | 20.87 | 19.6561 | 854059 |
| 1780699200 | 19.87 | 0.11 | 0.56 | 20 | 20.49 | 19.86 | 731533 |
| 1780612800 | 19.76 | 1.23 | 6.64 | 19 | 19.95 | 18.97 | 797786 |
| 1780526400 | 18.53 | -0.13 | -0.70 | 18.46 | 18.9 | 18.24 | 1114211 |
| 1780440000 | 18.66 | 0.85 | 4.77 | 17.68 | 18.78 | 17.495 | 910327 |
| 1780353600 | 17.81 | 0.29 | 1.66 | 17.35 | 17.84 | 17 | 931347 |
| 1780094400 | 17.52 | 0.08 | 0.46 | 17.3 | 17.69 | 17.18 | 859576 |
| 1780008000 | 17.44 | -0.35 | -1.97 | 17.69 | 17.91 | 17.32 | 503760 |
| 1779921600 | 17.79 | 0.27 | 1.54 | 17.85 | 18.72 | 17.66 | 731545 |
| 1779835200 | 17.52 | -0.14 | -0.79 | 17.57 | 17.92 | 17.485 | 516988 |
| 1779489600 | 17.66 | 0.28 | 1.61 | 17.48 | 17.875 | 17.255 | 557794 |
| 1779403200 | 17.38 | 0.44 | 2.60 | 16.77 | 17.4 | 16.329999 | 938098 |
| 1779316800 | 16.94 | 0.94 | 5.88 | 16.07 | 17.04 | 15.75 | 1021844 |
| 1779230400 | 16 | -0.14 | -0.87 | 16.19 | 16.48 | 15.725 | 880039 |
| 1779144000 | 16.14 | 0.21 | 1.32 | 15.87 | 16.3942 | 15.78 | 1153409 |
| 1778884800 | 15.93 | -0.75 | -4.50 | 16.66 | 16.76 | 15.75 | 1697045 |
| 1778798400 | 16.68 | -1.54 | -8.45 | 18.46 | 18.46 | 16.61 | 1653866 |
| 1778712000 | 18.22 | -1.05 | -5.45 | 19.02 | 19.15 | 18.09 | 1037921 |
| 1778625600 | 19.27 | -0.4 | -2.03 | 19.87 | 20 | 19.225 | 1067467 |
| 1778539200 | 19.67 | -1.58 | -7.44 | 21 | 21.29 | 19.54 | 1147660 |
| 1778280000 | 21.25 | -0.4 | -1.85 | 21.73 | 21.87 | 21.15 | 920425 |
| 1778193600 | 21.65 | -0.74 | -3.31 | 22.25 | 24.08 | 21.63 | 1018006 |
| 1778107200 | 22.39 | -0.44 | -1.93 | 24 | 25.23 | 20.49 | 1375264 |
| 1778020800 | 22.83 | 1.27 | 5.89 | 21.77 | 22.99 | 21.49 | 722529 |
| 1777934400 | 21.56 | -1 | -4.43 | 22.27 | 22.425 | 21.54 | 721376 |
| 1777675200 | 22.56 | 0.01 | 0.04 | 22.78 | 22.88 | 22.03 | 587781 |
| 1777588800 | 22.55 | 0.8 | 3.68 | 21.92 | 22.715 | 21.72 | 599700 |
| 1777502400 | 21.75 | -1.04 | -4.56 | 22.58 | 22.96 | 21.65 | 806483 |
| 1777416000 | 22.79 | -0.3 | -1.30 | 23.32 | 23.56 | 22.6 | 745159 |
| 1777329600 | 23.09 | -0.32 | -1.37 | 23.34 | 23.5 | 23.06 | 485790 |
| 1777070400 | 23.41 | -0.34 | -1.43 | 24.06 | 24.32 | 23.29 | 591109 |
| 1776984000 | 23.75 | 0.8 | 3.49 | 23.08 | 23.76 | 23.04 | 349001 |
| 1776897600 | 22.95 | -0.14 | -0.61 | 23.17 | 23.45 | 22.79 | 445665 |
| 1776811200 | 23.09 | -0.48 | -2.04 | 23.57 | 23.66 | 22.98 | 379720 |
| 1776724800 | 23.57 | 0.17 | 0.73 | 23.33 | 23.81 | 23.23 | 369968 |
| 1776465600 | 23.4 | 1.02 | 4.56 | 22.6 | 23.66 | 22.58 | 541688 |
| 1776379200 | 22.38 | 0.12 | 0.54 | 22.14 | 22.4 | 22.04 | 288456 |
| 1776292800 | 22.26 | -0.18 | -0.80 | 22.41 | 22.66 | 22.2 | 319047 |
| 1776206400 | 22.44 | 0.24 | 1.08 | 22.12 | 22.585 | 21.9092 | 416592 |
| 1776120000 | 22.2 | 0.31 | 1.42 | 21.75 | 22.28 | 21.48 | 511519 |
| 1775860800 | 21.89 | -0.45 | -2.01 | 22.35 | 22.51 | 21.8 | 434497 |
| 1775774400 | 22.34 | 0.78 | 3.62 | 21.25 | 22.47 | 21.14 | 654256 |
| 1775688000 | 21.56 | 0.84 | 4.05 | 21.21 | 21.73 | 20.93 | 822875 |
| 1775601600 | 20.72 | -0.58 | -2.72 | 21.13 | 21.155 | 20.6 | 520772 |
| 1775515200 | 21.3 | 0.32 | 1.53 | 20.62 | 21.43 | 20.6025 | 579333 |
| 1775169600 | 20.98 | -0.33 | -1.55 | 21.17 | 21.17 | 20.6 | 474512 |
| 1775083200 | 21.31 | -0.03 | -0.14 | 21.31 | 21.57 | 21.14 | 599540 |
| 1774996800 | 21.34 | -0.09 | -0.42 | 21.41 | 21.45 | 20.82 | 898580 |
| 1774910400 | 21.43 | 0.41 | 1.95 | 21.27 | 21.49 | 20.58 | 1007601 |
| 1774651200 | 21.02 | -0.06 | -0.28 | 20.96 | 21.8 | 20.95 | 1112718 |
| 1774564800 | 21.08 | 1.01 | 5.03 | 20.01 | 21.13 | 19.925 | 779165 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
